Ever Sunshine Lifestyle Services Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-08	1.180	1.180	1.150	1.160	0.969	2,112,000
2024-02-07	1.140	1.160	1.120	1.150	0.961	3,280,000
2024-02-06	1.080	1.170	1.070	1.130	0.944	4,790,832
2024-02-05	1.080	1.090	1.040	1.080	0.902	5,830,000
2024-02-02	1.140	1.190	1.090	1.090	0.911	8,386,000
2024-02-01	1.170	1.190	1.140	1.140	0.952	1,190,000
2024-01-31	1.130	1.180	1.100	1.170	0.977	5,072,000
2024-01-30	1.180	1.200	1.130	1.150	0.961	4,214,000
2024-01-29	1.250	1.260	1.170	1.220	1.019	7,358,000
2024-01-26	1.230	1.260	1.200	1.210	1.011	4,700,000
2024-01-25	1.140	1.250	1.100	1.230	1.028	9,770,000
2024-01-24	1.140	1.150	1.080	1.120	0.936	10,432,000
2024-01-23	1.060	1.120	1.060	1.110	0.927	2,274,000
2024-01-22	1.110	1.110	1.030	1.040	0.869	8,690,000
2024-01-19	1.100	1.140	1.080	1.100	0.919	7,348,000
2024-01-18	1.130	1.130	1.060	1.120	0.936	16,842,000
2024-01-17	1.210	1.210	1.100	1.120	0.936	13,308,000
2024-01-16	1.240	1.240	1.200	1.220	1.019	5,034,000
2024-01-15	1.260	1.260	1.230	1.250	1.044	4,214,000
2024-01-12	1.240	1.270	1.220	1.250	1.044	4,468,000
2024-01-11	1.250	1.270	1.210	1.210	1.011	5,580,000
2024-01-10	1.250	1.270	1.220	1.250	1.044	3,862,000
2024-01-09	1.260	1.290	1.230	1.250	1.044	5,046,000
2024-01-08	1.300	1.300	1.230	1.250	1.044	5,248,000
2024-01-05	1.310	1.350	1.290	1.300	1.086	2,778,000
2024-01-04	1.380	1.380	1.320	1.320	1.103	4,056,000
2024-01-03	1.370	1.410	1.310	1.380	1.153	8,112,000
2024-01-02	1.460	1.470	1.370	1.400	1.170	2,652,000
2023-12-29	1.400	1.470	1.400	1.450	1.211	5,182,000
2023-12-28	1.340	1.460	1.340	1.420	1.186	7,870,000
2023-12-27	1.270	1.360	1.250	1.340	1.119	7,612,000
2023-12-22	1.340	1.340	1.250	1.260	1.053	3,459,500
2023-12-21	1.230	1.350	1.230	1.310	1.094	4,901,300
2023-12-20	1.290	1.300	1.240	1.250	1.044	2,229,066
2023-12-19	1.310	1.310	1.230	1.240	1.036	5,129,000
2023-12-18	1.320	1.320	1.270	1.310	1.094	3,804,000
2023-12-15	1.230	1.320	1.230	1.310	1.094	11,254,000
2023-12-14	1.230	1.260	1.190	1.210	1.011	3,660,000
2023-12-13	1.230	1.240	1.180	1.190	0.994	4,076,707
2023-12-12	1.150	1.260	1.130	1.240	1.036	8,208,098
2023-12-11	1.200	1.200	1.120	1.150	0.961	6,810,000
2023-12-08	1.190	1.220	1.180	1.200	1.003	8,116,000
2023-12-07	1.210	1.210	1.160	1.190	0.994	8,494,000
2023-12-06	1.180	1.250	1.180	1.210	1.011	5,112,000
2023-12-05	1.200	1.250	1.170	1.180	0.986	7,884,000
2023-12-04	1.290	1.290	1.200	1.220	1.019	7,772,000
2023-12-01	1.240	1.260	1.190	1.200	1.003	7,078,000
2023-11-30	1.220	1.280	1.220	1.260	1.053	7,842,093
2023-11-29	1.290	1.310	1.210	1.210	1.011	9,452,000
2023-11-28	1.340	1.360	1.280	1.310	1.094	9,432,000
2023-11-27	1.380	1.380	1.270	1.330	1.111	19,274,000
2023-11-24	1.500	1.500	1.360	1.400	1.170	11,862,000
2023-11-23	1.240	1.530	1.220	1.520	1.270	35,348,000
2023-11-22	1.250	1.280	1.200	1.230	1.028	5,764,000
2023-11-21	1.260	1.390	1.260	1.340	1.078	11,180,000
2023-11-20	1.260	1.290	1.240	1.250	1.006	6,514,000
2023-11-17	1.290	1.330	1.240	1.260	1.014	9,264,000
2023-11-16	1.330	1.390	1.300	1.340	1.078	3,854,625
2023-11-15	1.380	1.400	1.330	1.360	1.094	5,880,000
2023-11-14	1.320	1.380	1.290	1.350	1.086	6,907,998

← NewerPage 12 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-09	0.0728 HKD
2026-05-15	0.0294 HKD
2025-09-02	0.0271 HKD
2025-05-26	0.0668 HKD
2024-09-10	0.0336 HKD
2024-06-11	0.0914 HKD
2023-11-22	0.0492 HKD
2022-09-06	0.0740 HKD
2022-06-09	0.1299 HKD
2021-06-04	0.0838 HKD
2020-06-15	0.0479 HKD
2019-05-30	0.0231 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.